Market data

Select a section

Softcat

(SCT)
Sector: Software & Computer Services
1,598.00p
0.00p 0.00
Last updated: 16:42:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/11/2025 1,596.00p 1,602.00p 1,585.00p 1,598.00p 193,586
31/10/2025 1,602.00p 1,613.00p 1,592.00p 1,598.00p 278,416
30/10/2025 1,599.00p 1,609.00p 1,592.00p 1,608.00p 267,697
29/10/2025 1,622.00p 1,650.00p 1,594.00p 1,594.00p 473,428
28/10/2025 1,615.00p 1,628.00p 1,609.00p 1,622.00p 450,286
27/10/2025 1,640.00p 1,656.00p 1,617.00p 1,621.00p 335,293
24/10/2025 1,645.00p 1,645.00p 1,613.00p 1,632.00p 375,222
23/10/2025 1,635.00p 1,642.50p 1,596.00p 1,626.00p 475,062
22/10/2025 1,660.00p 1,695.00p 1,591.00p 1,640.00p 844,833
21/10/2025 1,543.00p 1,572.00p 1,543.00p 1,568.00p 449,646
20/10/2025 1,548.00p 1,559.00p 1,533.00p 1,543.00p 267,509
17/10/2025 1,546.00p 1,549.00p 1,515.00p 1,537.00p 1,016,295
16/10/2025 1,587.00p 1,598.00p 1,557.00p 1,568.00p 251,941
15/10/2025 1,590.00p 1,598.00p 1,571.00p 1,591.00p 277,484
14/10/2025 1,578.00p 1,582.00p 1,560.00p 1,577.00p 236,043
13/10/2025 1,575.00p 1,592.00p 1,567.00p 1,592.00p 369,685
10/10/2025 1,632.00p 1,632.00p 1,571.00p 1,571.00p 323,594
09/10/2025 1,609.00p 1,609.00p 1,565.00p 1,596.00p 213,144
08/10/2025 1,574.00p 1,587.57p 1,562.00p 1,580.00p 225,966
07/10/2025 1,608.00p 1,608.00p 1,558.00p 1,573.00p 233,967
06/10/2025 1,561.00p 1,575.84p 1,556.00p 1,570.00p 421,554
03/10/2025 1,581.00p 1,589.00p 1,560.00p 1,560.00p 315,483
02/10/2025 1,565.00p 1,582.00p 1,551.00p 1,579.00p 690,879
01/10/2025 1,592.00p 1,592.00p 1,553.00p 1,555.00p 275,240
30/09/2025 1,547.00p 1,578.13p 1,545.00p 1,578.00p 282,886
29/09/2025 1,556.00p 1,566.00p 1,542.00p 1,566.00p 304,919
26/09/2025 1,552.00p 1,576.00p 1,547.00p 1,551.00p 210,957
25/09/2025 1,550.00p 1,582.00p 1,473.00p 1,571.00p 193,215
24/09/2025 1,551.00p 1,583.00p 1,551.00p 1,567.00p 452,611
23/09/2025 1,573.00p 1,589.00p 1,557.00p 1,569.00p 624,984
22/09/2025 1,548.00p 1,572.00p 1,534.00p 1,563.00p 235,054
19/09/2025 1,577.00p 1,586.27p 1,537.39p 1,547.00p 719,187
18/09/2025 1,628.00p 1,628.00p 1,575.00p 1,585.00p 586,724
17/09/2025 1,561.00p 1,603.00p 1,561.00p 1,593.00p 248,061
16/09/2025 1,602.00p 1,620.00p 1,574.00p 1,588.00p 324,141
15/09/2025 1,607.00p 1,616.00p 1,584.00p 1,604.00p 168,371
12/09/2025 1,616.00p 1,616.00p 1,582.00p 1,603.00p 205,100
11/09/2025 1,608.00p 1,612.00p 1,574.00p 1,588.00p 223,314
10/09/2025 1,645.00p 1,645.00p 1,592.00p 1,603.00p 222,937
09/09/2025 1,640.00p 1,640.00p 1,603.32p 1,632.00p 253,935
08/09/2025 1,598.00p 1,616.00p 1,580.23p 1,612.00p 188,622
05/09/2025 1,594.00p 1,602.00p 1,585.00p 1,599.00p 120,775
04/09/2025 1,553.00p 1,604.73p 1,542.00p 1,591.00p 232,378
03/09/2025 1,585.00p 1,585.00p 1,555.00p 1,558.00p 232,036
02/09/2025 1,630.00p 1,641.00p 1,563.00p 1,568.00p 489,682
01/09/2025 1,604.00p 1,634.00p 1,604.00p 1,633.00p 209,572
29/08/2025 1,630.00p 1,636.00p 1,610.00p 1,612.00p 406,959
28/08/2025 1,600.00p 1,653.00p 1,584.00p 1,624.00p 1,036,514
27/08/2025 1,564.00p 1,572.00p 1,547.00p 1,565.00p 221,223
26/08/2025 1,570.00p 1,575.00p 1,552.53p 1,565.00p 272,999
25/08/2025 1,562.00p 1,580.00p 1,560.00p 1,577.00p 140,446
22/08/2025 1,562.00p 1,580.00p 1,560.00p 1,577.00p 140,446
21/08/2025 1,586.00p 1,586.00p 1,554.00p 1,567.00p 112,298
20/08/2025 1,566.00p 1,566.00p 1,538.00p 1,564.00p 409,777
19/08/2025 1,557.00p 1,569.00p 1,534.00p 1,555.00p 410,042
18/08/2025 1,562.00p 1,576.00p 1,548.98p 1,557.00p 116,324
15/08/2025 1,568.00p 1,570.00p 1,554.30p 1,559.00p 284,395
14/08/2025 1,569.00p 1,589.00p 1,555.68p 1,558.00p 164,641
13/08/2025 1,550.00p 1,585.00p 1,550.00p 1,567.00p 178,839
12/08/2025 1,580.00p 1,589.00p 1,550.00p 1,568.00p 541,466
11/08/2025 1,593.00p 1,599.00p 1,581.00p 1,581.00p 91,824
08/08/2025 1,581.00p 1,592.00p 1,568.00p 1,591.00p 150,968
07/08/2025 1,570.00p 1,598.00p 1,567.00p 1,587.00p 97,334
06/08/2025 1,584.00p 1,599.00p 1,575.00p 1,575.00p 162,663
05/08/2025 1,604.00p 1,610.00p 1,590.00p 1,594.00p 151,713
04/08/2025 1,582.00p 1,608.00p 1,582.00p 1,598.00p 138,403
01/08/2025 1,602.00p 1,632.00p 1,590.00p 1,594.00p 134,466
31/07/2025 1,620.00p 1,655.00p 1,606.00p 1,633.00p 6,453
30/07/2025 1,622.00p 1,638.00p 1,608.00p 1,613.00p 58,577
29/07/2025 1,623.00p 1,637.00p 1,610.00p 1,615.00p 359,555
28/07/2025 1,628.00p 1,650.00p 1,625.00p 1,625.00p 248,822
25/07/2025 1,629.00p 1,691.00p 1,609.00p 1,626.00p 399,335
24/07/2025 1,602.00p 1,625.00p 1,600.00p 1,609.00p 275,501
23/07/2025 1,630.00p 1,630.00p 1,606.00p 1,606.00p 194,510
22/07/2025 1,621.00p 1,635.00p 1,602.00p 1,617.00p 213,876
21/07/2025 1,618.00p 1,634.00p 1,609.00p 1,634.00p 194,308
18/07/2025 1,654.00p 1,666.00p 1,570.00p 1,626.00p 443,421
17/07/2025 1,665.00p 1,680.00p 1,660.00p 1,674.00p 171,739
16/07/2025 1,658.00p 1,666.00p 1,651.00p 1,658.00p 138,463
15/07/2025 1,659.00p 1,684.00p 1,651.00p 1,663.00p 258,960
14/07/2025 1,662.00p 1,663.00p 1,646.00p 1,656.00p 114,102
11/07/2025 1,670.00p 1,680.00p 1,654.00p 1,662.00p 118,396
10/07/2025 1,684.00p 1,690.00p 1,668.90p 1,675.00p 96,453
09/07/2025 1,694.00p 1,694.00p 1,670.00p 1,680.00p 191,509
08/07/2025 1,679.00p 1,693.00p 1,665.00p 1,688.00p 556,615
07/07/2025 1,660.00p 1,676.00p 1,650.00p 1,676.00p 358,563
04/07/2025 1,670.00p 1,680.85p 1,630.00p 1,657.00p 358,295
03/07/2025 1,620.00p 1,640.00p 1,594.00p 1,636.00p 240,466
02/07/2025 1,645.00p 1,658.00p 1,586.00p 1,623.00p 797,021
01/07/2025 1,731.00p 1,735.00p 1,706.00p 1,727.00p 205,939
30/06/2025 1,727.00p 1,733.00p 1,709.00p 1,717.00p 252,865
27/06/2025 1,773.00p 1,774.00p 1,706.00p 1,725.00p 296,941
26/06/2025 1,759.00p 1,781.24p 1,751.00p 1,765.00p 549,405
25/06/2025 1,763.00p 1,763.00p 1,741.00p 1,749.00p 291,136
24/06/2025 1,811.00p 1,811.00p 1,753.00p 1,753.00p 422,391
23/06/2025 1,840.00p 1,840.00p 1,775.00p 1,775.00p 542,199
20/06/2025 1,839.00p 1,960.00p 1,825.00p 1,888.00p 1,283,887
19/06/2025 1,849.00p 1,861.00p 1,821.00p 1,832.00p 329,308
18/06/2025 1,822.00p 1,866.00p 1,812.00p 1,866.00p 427,735
17/06/2025 1,844.00p 1,857.00p 1,813.97p 1,836.00p 562,194
16/06/2025 1,845.00p 1,847.09p 1,818.00p 1,847.00p 364,866
13/06/2025 1,845.00p 1,846.00p 1,817.00p 1,832.00p 148,278
12/06/2025 1,870.00p 1,870.00p 1,847.00p 1,860.00p 102,044
11/06/2025 1,859.00p 1,865.00p 1,831.00p 1,856.00p 190,108
10/06/2025 1,822.00p 1,869.00p 1,808.00p 1,859.00p 393,511
09/06/2025 1,816.00p 1,829.00p 1,786.73p 1,820.00p 119,881
06/06/2025 1,840.00p 1,840.00p 1,794.00p 1,820.00p 104,695
05/06/2025 1,808.00p 1,829.00p 1,800.00p 1,816.00p 184,918
04/06/2025 1,800.00p 1,823.00p 1,785.00p 1,809.00p 172,795
03/06/2025 1,795.00p 1,806.00p 1,774.00p 1,787.00p 172,866
02/06/2025 1,781.00p 1,800.00p 1,764.00p 1,796.00p 180,259
30/05/2025 1,796.00p 1,817.00p 1,786.00p 1,791.00p 375,980
29/05/2025 1,821.00p 1,821.00p 1,789.98p 1,799.00p 146,893
28/05/2025 1,766.00p 1,858.75p 1,757.00p 1,793.00p 440,235
27/05/2025 1,768.00p 1,794.00p 1,751.00p 1,780.00p 573,560
26/05/2025 1,790.00p 1,790.00p 1,720.00p 1,747.00p 224,595
23/05/2025 1,790.00p 1,790.00p 1,720.00p 1,747.00p 224,594
22/05/2025 1,745.00p 1,776.00p 1,740.00p 1,764.00p 176,409
21/05/2025 1,799.00p 1,810.00p 1,754.00p 1,774.00p 228,602
20/05/2025 1,810.00p 1,831.00p 1,799.00p 1,811.00p 318,517
19/05/2025 1,806.00p 1,835.00p 1,792.00p 1,824.00p 799,977
16/05/2025 1,841.00p 1,852.00p 1,825.00p 1,831.00p 345,828
15/05/2025 1,830.00p 1,837.00p 1,767.00p 1,830.00p 226,453
14/05/2025 1,815.00p 1,815.00p 1,783.00p 1,808.00p 202,436
13/05/2025 1,798.00p 1,808.00p 1,766.00p 1,779.00p 228,033
12/05/2025 1,805.00p 1,831.00p 1,775.46p 1,791.00p 208,060
09/05/2025 1,828.00p 1,830.00p 1,799.00p 1,800.00p 485,183
08/05/2025 1,765.00p 1,808.00p 1,760.00p 1,805.00p 379,416
07/05/2025 1,730.00p 1,769.00p 1,730.00p 1,764.00p 270,128
06/05/2025 1,728.00p 1,751.00p 1,717.00p 1,741.00p 255,403
05/05/2025 1,694.00p 1,726.00p 1,693.00p 1,715.00p 254,961

Market data

Select a section